Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 380.00 | 390.00 | 380.00 | 389.50 | 374.27 | 8,307 |
| 2026-07-23 | 383.00 | 386.50 | 379.50 | 383.00 | 368.02 | 7,111 |
| 2026-07-22 | 376.50 | 385.50 | 373.50 | 382.00 | 367.06 | 11,643 |
| 2026-07-21 | 380.00 | 380.00 | 372.50 | 377.00 | 362.26 | 4,495 |
| 2026-07-20 | 374.50 | 380.50 | 372.00 | 380.00 | 365.14 | 10,060 |
| 2026-07-17 | 378.00 | 378.00 | 370.50 | 374.00 | 359.38 | 1,889 |
| 2026-07-16 | 375.50 | 378.00 | 372.50 | 378.00 | 363.22 | 12,288 |
| 2026-07-15 | 375.50 | 377.00 | 370.50 | 376.00 | 361.30 | 3,997 |
| 2026-07-14 | 376.50 | 377.00 | 371.00 | 375.50 | 360.82 | 2,090 |
| 2026-07-13 | 373.50 | 377.00 | 369.00 | 375.50 | 360.82 | 5,822 |
| 2026-07-10 | 380.00 | 381.00 | 373.50 | 373.50 | 358.90 | 3,183 |
| 2026-07-09 | 378.50 | 381.00 | 375.00 | 377.00 | 362.26 | 2,484 |
| 2026-07-08 | 383.50 | 388.00 | 370.00 | 375.00 | 360.34 | 4,767 |
| 2026-07-07 | 380.00 | 392.00 | 375.00 | 383.00 | 368.02 | 8,848 |
| 2026-07-06 | 377.00 | 380.00 | 369.50 | 379.00 | 364.18 | 3,018 |
| 2026-07-03 | 368.00 | 379.50 | 367.50 | 377.00 | 362.26 | 3,505 |
| 2026-07-02 | 364.00 | 368.50 | 364.00 | 368.00 | 353.61 | 1,339 |
| 2026-07-01 | 366.00 | 368.00 | 364.00 | 364.00 | 349.77 | 1,910 |
| 2026-06-30 | 369.00 | 370.00 | 364.50 | 365.50 | 351.21 | 2,574 |
| 2026-06-29 | 368.50 | 372.00 | 365.00 | 368.50 | 354.09 | 1,687 |
| 2026-06-26 | 365.00 | 368.50 | 361.00 | 368.50 | 354.09 | 1,279 |
| 2026-06-25 | 362.00 | 368.50 | 360.50 | 368.50 | 354.09 | 1,117 |
| 2026-06-24 | 362.50 | 370.00 | 358.50 | 362.00 | 347.85 | 4,273 |
| 2026-06-23 | 368.50 | 370.00 | 358.00 | 367.00 | 352.65 | 2,861 |
| 2026-06-22 | 371.00 | 378.00 | 367.50 | 371.50 | 356.97 | 3,912 |
| 2026-06-19 | 366.00 | 377.00 | 365.00 | 370.00 | 355.53 | 8,123 |
| 2026-06-18 | 357.00 | 365.00 | 354.00 | 365.00 | 350.73 | 5,052 |
| 2026-06-17 | 354.50 | 360.00 | 353.00 | 358.00 | 344.00 | 2,583 |
| 2026-06-16 | 358.50 | 361.00 | 351.00 | 355.00 | 341.12 | 3,987 |
| 2026-06-15 | 358.00 | 363.50 | 355.00 | 359.50 | 345.44 | 3,936 |
| 2026-06-12 | 355.00 | 360.00 | 353.50 | 355.00 | 341.12 | 2,390 |
| 2026-06-11 | 356.00 | 360.00 | 353.00 | 357.00 | 343.04 | 1,506 |
| 2026-06-10 | 361.50 | 364.50 | 355.50 | 360.00 | 345.92 | 2,643 |
| 2026-06-09 | 364.00 | 365.00 | 358.00 | 361.50 | 347.36 | 1,832 |
| 2026-06-08 | 364.00 | 364.00 | 356.50 | 362.00 | 347.85 | 2,442 |
| 2026-06-05 | 358.00 | 365.00 | 357.50 | 365.00 | 350.73 | 1,816 |
| 2026-06-03 | 358.50 | 366.00 | 358.50 | 361.00 | 346.88 | 2,273 |
| 2026-06-02 | 360.00 | 365.00 | 355.50 | 358.50 | 344.48 | 5,631 |
| 2026-06-01 | 362.00 | 364.50 | 355.00 | 360.00 | 345.92 | 2,347 |
| 2026-05-29 | 360.00 | 369.50 | 355.00 | 358.00 | 344.00 | 3,700 |
| 2026-05-28 | 360.00 | 367.00 | 353.50 | 366.00 | 351.69 | 2,520 |
| 2026-05-27 | 368.00 | 371.00 | 360.00 | 364.50 | 350.25 | 3,060 |
| 2026-05-26 | 373.00 | 374.00 | 366.50 | 368.50 | 354.09 | 1,857 |
| 2026-05-25 | 365.50 | 372.50 | 364.00 | 372.00 | 357.45 | 6,578 |
| 2026-05-22 | 360.00 | 365.00 | 360.00 | 365.00 | 350.73 | 3,222 |
| 2026-05-21 | 363.00 | 363.00 | 359.00 | 361.50 | 347.36 | 864 |
| 2026-05-20 | 355.00 | 363.00 | 355.00 | 363.00 | 348.81 | 1,189 |
| 2026-05-19 | 362.00 | 363.00 | 356.00 | 361.00 | 346.88 | 2,440 |
| 2026-05-18 | 358.00 | 362.50 | 353.00 | 360.00 | 345.92 | 2,098 |
| 2026-05-15 | 353.00 | 364.50 | 351.50 | 358.00 | 344.00 | 3,980 |
| 2026-05-14 | 360.00 | 361.50 | 353.00 | 353.00 | 339.20 | 2,115 |
| 2026-05-13 | 350.00 | 359.50 | 349.00 | 355.00 | 341.12 | 2,199 |
| 2026-05-12 | 346.00 | 353.00 | 344.00 | 350.00 | 336.31 | 4,044 |
| 2026-05-11 | 360.00 | 360.00 | 346.50 | 346.50 | 332.95 | 2,754 |
| 2026-05-08 | 360.00 | 364.00 | 353.00 | 357.00 | 343.04 | 1,679 |
| 2026-05-07 | 365.00 | 366.00 | 360.50 | 364.00 | 349.77 | 2,168 |
| 2026-05-06 | 365.00 | 368.00 | 363.00 | 365.00 | 350.73 | 5,165 |
| 2026-05-05 | 357.00 | 365.50 | 355.00 | 361.00 | 346.88 | 2,846 |
| 2026-05-04 | 353.00 | 362.00 | 353.00 | 358.00 | 344.00 | 5,375 |
| 2026-04-30 | 360.00 | 361.50 | 353.00 | 355.00 | 341.12 | 1,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 15.2300 PLN |
| 2025-07-29 | 13.1700 PLN |
| 2024-07-29 | 13.1700 PLN |
| 2023-06-30 | 13.1700 PLN |
| 2022-05-02 | 31.5000 PLN |
| 2021-06-15 | 20.1500 PLN |
| 2020-06-19 | 10.2500 PLN |
| 2020-03-11 | 3.5100 PLN |
| 2019-07-02 | 2.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.